Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-03-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $3.19 | $14.63 | 233,500 | — | — |
| 2025-12-30 | $3.19 | $14.63 | 268,500 | — | — |
| 2025-12-29 | $3.25 | $14.91 | 244,700 | — | — |
| 2025-12-26 | $3.24 | $14.86 | 163,100 | — | — |
| 2025-12-24 | $3.23 | $14.82 | 141,700 | — | — |
| 2025-12-23 | $3.19 | $14.63 | 182,500 | — | — |
| 2025-12-22 | $3.23 | $14.82 | 230,300 | — | — |
| 2025-12-19 | $3.41 | $15.64 | 345,000 | — | — |
| 2025-12-18 | $3.37 | $15.46 | 160,200 | — | — |
| 2025-12-17 | $3.36 | $15.41 | 147,300 | — | — |
| 2025-12-16 | $3.34 | $15.32 | 125,900 | — | — |
| 2025-12-15 | $3.35 | $15.37 | 324,600 | — | — |
| 2025-12-12 | $3.37 | $15.46 | 187,100 | — | — |
| 2025-12-11 | $3.46 | $15.87 | 277,700 | — | — |
| 2025-12-10 | $3.18 | $14.59 | 514,600 | — | — |
| 2025-12-09 | $3.16 | $14.49 | 158,700 | — | — |
| 2025-12-08 | $3.18 | $14.59 | 179,900 | — | — |
| 2025-12-05 | $3.21 | $14.72 | 192,000 | — | — |
| 2025-12-04 | $3.25 | $14.91 | 183,100 | — | — |
| 2025-12-03 | $3.43 | $15.46 | 186,400 | — | — |
| 2025-12-02 | $3.32 | $14.96 | 191,600 | — | — |
| 2025-12-01 | $3.35 | $15.10 | 203,800 | — | — |
| 2025-11-28 | $3.30 | $14.87 | 55,400 | — | — |
| 2025-11-26 | $3.26 | $14.69 | 202,000 | — | — |
| 2025-11-25 | $3.23 | $14.56 | 126,400 | — | — |
| 2025-11-24 | $3.16 | $14.24 | 242,300 | — | — |
| 2025-11-21 | $3.20 | $14.42 | 228,300 | — | — |
| 2025-11-20 | $3.14 | $14.15 | 279,800 | — | — |
| 2025-11-19 | $3.10 | $13.97 | 249,500 | — | — |
| 2025-11-18 | $3.27 | $14.74 | 147,400 | — | — |
| 2025-11-17 | $3.25 | $14.65 | 190,500 | — | — |
| 2025-11-14 | $3.36 | $15.14 | 178,800 | — | — |
| 2025-11-13 | $3.40 | $15.32 | 213,200 | — | — |
| 2025-11-12 | $3.44 | $15.50 | 233,600 | — | — |
| 2025-11-11 | $3.44 | $15.50 | 407,000 | — | — |
| 2025-11-10 | $3.88 | $17.49 | 152,300 | — | — |
| 2025-11-07 | $3.81 | $17.17 | 124,000 | — | — |
| 2025-11-06 | $3.75 | $16.90 | 140,900 | — | — |
| 2025-11-05 | $3.89 | $17.53 | 132,900 | — | — |
| 2025-11-04 | $3.76 | $16.94 | 229,200 | — | — |
| 2025-11-03 | $3.87 | $17.44 | 127,500 | — | — |
| 2025-10-31 | $3.93 | $17.71 | 163,600 | — | — |
| 2025-10-30 | $3.89 | $17.53 | 114,400 | — | — |
| 2025-10-29 | $3.93 | $17.71 | 180,700 | — | — |
| 2025-10-28 | $4.09 | $18.43 | 155,100 | — | — |
| 2025-10-27 | $4.15 | $18.70 | 154,900 | — | — |
| 2025-10-24 | $4.19 | $18.88 | 105,700 | — | — |
| 2025-10-23 | $4.12 | $18.57 | 81,400 | — | — |
| 2025-10-22 | $4.06 | $18.30 | 171,900 | — | — |
| 2025-10-21 | $4.03 | $18.16 | 71,700 | — | — |
| 2025-10-20 | $4.19 | $18.88 | 161,000 | — | — |
| 2025-10-17 | $4.06 | $18.30 | 159,500 | — | — |
| 2025-10-16 | $4.12 | $18.57 | 286,600 | — | — |
| 2025-10-15 | $4.38 | $19.74 | 799,300 | — | — |
| 2025-10-14 | $3.84 | $17.31 | 172,400 | — | — |
| 2025-10-13 | $3.74 | $16.85 | 342,700 | — | — |
| 2025-10-10 | $3.81 | $17.17 | 266,700 | — | — |
| 2025-10-09 | $3.88 | $17.49 | 130,600 | — | — |
| 2025-10-08 | $3.88 | $17.49 | 232,100 | — | — |
| 2025-10-07 | $3.85 | $17.35 | 198,500 | — | — |
| 2025-10-06 | $3.89 | $17.53 | 262,800 | — | — |
| 2025-10-03 | $3.94 | $17.76 | 151,900 | — | — |
| 2025-10-02 | $3.87 | $17.44 | 158,300 | — | — |
| 2025-10-01 | $3.87 | $17.44 | 123,100 | — | — |
| 2025-09-30 | $3.88 | $17.49 | 135,900 | — | — |
| 2025-09-29 | $3.86 | $17.40 | 125,300 | — | — |
| 2025-09-26 | $3.93 | $17.71 | 113,700 | — | — |
| 2025-09-25 | $3.91 | $17.62 | 158,700 | — | — |
| 2025-09-24 | $3.91 | $17.62 | 181,700 | — | — |
| 2025-09-23 | $3.85 | $17.35 | 118,000 | — | — |
| 2025-09-22 | $3.93 | $17.71 | 179,000 | — | — |
| 2025-09-19 | $3.85 | $17.35 | 339,700 | — | — |
| 2025-09-18 | $4.05 | $18.25 | 207,500 | — | — |
| 2025-09-17 | $3.90 | $17.58 | 182,000 | — | — |
| 2025-09-16 | $3.95 | $17.80 | 162,600 | — | — |
| 2025-09-15 | $3.91 | $17.62 | 107,000 | — | — |
| 2025-09-12 | $3.85 | $17.35 | 106,100 | — | — |
| 2025-09-11 | $3.93 | $17.71 | 145,700 | — | — |
| 2025-09-10 | $3.90 | $17.58 | 134,900 | — | — |
| 2025-09-09 | $3.85 | $17.35 | 243,600 | — | — |
| 2025-09-08 | $4.00 | $18.03 | 173,400 | — | — |
| 2025-09-05 | $3.96 | $17.85 | 121,000 | — | — |
| 2025-09-04 | $3.92 | $17.67 | 178,700 | — | — |
| 2025-09-03 | $4.01 | $17.80 | 267,700 | — | — |
| 2025-09-02 | $3.89 | $17.27 | 276,800 | — | — |
| 2025-08-29 | $3.88 | $17.22 | 99,200 | — | — |
| 2025-08-28 | $3.94 | $17.49 | 116,700 | — | — |
| 2025-08-27 | $3.94 | $17.49 | 293,300 | — | — |
| 2025-08-26 | $3.91 | $17.36 | 217,300 | — | — |
| 2025-08-25 | $3.89 | $17.27 | 257,800 | — | — |
| 2025-08-22 | $3.87 | $17.18 | 442,000 | — | — |
| 2025-08-21 | $3.71 | $16.47 | 136,400 | — | — |
| 2025-08-20 | $3.76 | $16.69 | 293,300 | — | — |
| 2025-08-19 | $3.71 | $16.47 | 197,800 | — | — |
| 2025-08-18 | $3.74 | $16.60 | 215,600 | — | — |
| 2025-08-15 | $3.61 | $16.03 | 1,041,200 | — | — |
| 2025-08-14 | $3.69 | $16.38 | 194,000 | — | — |
| 2025-08-13 | $3.81 | $16.91 | 284,000 | — | — |
| 2025-08-12 | $3.61 | $16.03 | 341,900 | — | — |
| 2025-08-11 | $3.76 | $16.69 | 313,200 | — | — |
| 2025-08-08 | $3.75 | $16.65 | 219,400 | — | — |
| 2025-08-07 | $3.85 | $17.09 | 173,000 | — | — |
| 2025-08-06 | $3.86 | $17.14 | 204,100 | — | — |
| 2025-08-05 | $3.92 | $17.40 | 166,600 | — | — |
| 2025-08-04 | $3.83 | $17.00 | 288,000 | — | — |
| 2025-08-01 | $3.86 | $17.14 | 290,100 | — | — |
| 2025-07-31 | $4.05 | $17.98 | 273,300 | — | — |
| 2025-07-30 | $4.11 | $18.25 | 264,000 | — | — |
| 2025-07-29 | $4.16 | $18.47 | 178,800 | — | — |
| 2025-07-28 | $4.20 | $18.64 | 159,700 | — | — |
| 2025-07-25 | $4.28 | $19.00 | 169,600 | — | — |
| 2025-07-24 | $4.21 | $18.69 | 133,100 | — | — |
| 2025-07-23 | $4.22 | $18.73 | 173,100 | — | — |
| 2025-07-22 | $4.13 | $18.33 | 140,600 | — | — |
| 2025-07-21 | $4.07 | $18.07 | 116,200 | — | — |
| 2025-07-18 | $4.07 | $18.07 | 175,000 | — | — |
| 2025-07-17 | $4.07 | $18.07 | 174,800 | — | — |
| 2025-07-16 | $4.08 | $18.11 | 168,300 | — | — |
| 2025-07-15 | $4.12 | $18.29 | 303,500 | — | — |
| 2025-07-14 | $4.09 | $18.16 | 172,000 | — | — |
| 2025-07-11 | $4.02 | $17.85 | 173,000 | — | — |
| 2025-07-10 | $4.11 | $18.25 | 178,200 | — | — |
| 2025-07-09 | $4.04 | $17.93 | 116,700 | — | — |
| 2025-07-08 | $4.10 | $18.20 | 223,600 | — | — |
| 2025-07-07 | $4.04 | $17.93 | 168,200 | — | — |
| 2025-07-03 | $4.17 | $18.51 | 83,600 | — | — |
| 2025-07-02 | $4.12 | $18.29 | 166,400 | — | — |
| 2025-07-01 | $4.00 | $17.76 | 245,400 | — | — |
| 2025-06-30 | $3.88 | $17.22 | 226,300 | — | — |
| 2025-06-27 | $3.95 | $17.53 | 619,400 | — | — |
| 2025-06-26 | $3.90 | $17.31 | 283,400 | — | — |
| 2025-06-25 | $4.02 | $17.85 | 197,500 | — | — |
| 2025-06-24 | $4.14 | $18.38 | 311,000 | — | — |
| 2025-06-23 | $4.19 | $18.60 | 398,500 | — | — |
| 2025-06-20 | $4.06 | $18.02 | 415,600 | — | — |
| 2025-06-18 | $4.21 | $18.69 | 438,800 | — | — |
| 2025-06-17 | $4.36 | $19.35 | 449,400 | — | — |
| 2025-06-16 | $4.20 | $18.64 | 517,300 | — | — |
| 2025-06-13 | $4.14 | $18.38 | 1,001,400 | — | — |
| 2025-06-12 | $3.87 | $17.18 | 192,900 | — | — |
| 2025-06-11 | $3.98 | $17.67 | 127,000 | — | — |
| 2025-06-10 | $3.95 | $17.53 | 134,400 | — | — |
| 2025-06-09 | $3.90 | $17.31 | 122,600 | — | — |
| 2025-06-06 | $3.89 | $17.27 | 172,100 | — | — |
| 2025-06-05 | $3.88 | $17.22 | 136,900 | — | — |
| 2025-06-04 | $3.87 | $17.18 | 169,400 | — | — |
| 2025-06-03 | $3.96 | $17.31 | 220,400 | — | — |
| 2025-06-02 | $3.93 | $17.18 | 370,800 | — | — |
| 2025-05-30 | $3.95 | $17.27 | 215,100 | — | — |
| 2025-05-29 | $3.94 | $17.23 | 151,300 | — | — |
| 2025-05-28 | $3.89 | $17.01 | 177,500 | — | — |
| 2025-05-27 | $4.01 | $17.53 | 223,800 | — | — |
| 2025-05-23 | $3.90 | $17.05 | 307,900 | — | — |
| 2025-05-22 | $3.93 | $17.18 | 171,500 | — | — |
| 2025-05-21 | $3.92 | $17.14 | 266,200 | — | — |
| 2025-05-20 | $4.01 | $17.53 | 200,700 | — | — |
| 2025-05-19 | $4.07 | $17.79 | 148,300 | — | — |
| 2025-05-16 | $4.16 | $18.19 | 189,100 | — | — |
| 2025-05-15 | $4.14 | $18.10 | 191,200 | — | — |
| 2025-05-14 | $4.30 | $18.80 | 296,300 | — | — |
| 2025-05-13 | $4.19 | $18.32 | 391,300 | — | — |
| 2025-05-12 | $4.05 | $17.71 | 295,500 | — | — |
| 2025-05-09 | $4.12 | $18.01 | 141,500 | — | — |
| 2025-05-08 | $4.08 | $17.84 | 133,100 | — | — |
| 2025-05-07 | $3.99 | $17.44 | 128,900 | — | — |
| 2025-05-06 | $3.97 | $17.36 | 125,500 | — | — |
| 2025-05-05 | $3.99 | $17.44 | 134,400 | — | — |
| 2025-05-02 | $4.13 | $18.06 | 269,100 | — | — |
| 2025-05-01 | $4.11 | $17.97 | 200,800 | — | — |
| 2025-04-30 | $4.11 | $17.97 | 304,500 | — | — |
| 2025-04-29 | $4.11 | $17.97 | 241,500 | — | — |
| 2025-04-28 | $4.11 | $17.97 | 304,300 | — | — |
| 2025-04-25 | $4.15 | $18.14 | 245,700 | — | — |
| 2025-04-24 | $4.04 | $17.66 | 295,400 | — | — |
| 2025-04-23 | $3.93 | $17.18 | 291,800 | — | — |
| 2025-04-22 | $4.00 | $17.49 | 200,100 | — | — |
| 2025-04-21 | $3.92 | $17.14 | 217,300 | — | — |
| 2025-04-17 | $3.94 | $17.23 | 280,000 | — | — |
| 2025-04-16 | $3.94 | $17.23 | 347,500 | — | — |
| 2025-04-15 | $3.92 | $17.14 | 357,100 | — | — |
| 2025-04-14 | $3.93 | $17.18 | 449,900 | — | — |
| 2025-04-11 | $4.01 | $17.53 | 753,500 | — | — |
| 2025-04-10 | $4.06 | $17.75 | 365,800 | — | — |
| 2025-04-09 | $4.11 | $17.97 | 390,900 | — | — |
| 2025-04-08 | $3.91 | $17.09 | 442,900 | — | — |
| 2025-04-07 | $4.05 | $17.71 | 674,700 | — | — |
| 2025-04-04 | $3.85 | $16.83 | 732,600 | — | — |
| 2025-04-03 | $4.04 | $17.66 | 675,300 | — | — |
| 2025-04-02 | $4.15 | $18.14 | 632,600 | — | — |
| 2025-04-01 | $3.92 | $17.14 | 808,300 | — | — |
| 2025-03-31 | $3.90 | $17.05 | 992,900 | — | — |
| 2025-03-28 | $4.16 | $18.19 | 481,100 | — | — |
| 2025-03-27 | $4.41 | $19.28 | 390,000 | — | — |
| 2025-03-26 | $4.25 | $18.58 | 250,900 | — | — |
| 2025-03-25 | $4.26 | $18.62 | 349,500 | — | — |
| 2025-03-24 | $4.15 | $18.14 | 228,000 | — | — |
| 2025-03-21 | $4.15 | $18.14 | 484,700 | — | — |
| 2025-03-20 | $4.16 | $18.19 | 293,200 | — | — |
| 2025-03-19 | $4.26 | $18.62 | 243,300 | — | — |
| 2025-03-18 | $4.23 | $18.49 | 250,800 | — | — |
| 2025-03-17 | $4.19 | $18.32 | 399,000 | — | — |
| 2025-03-14 | $4.14 | $18.10 | 504,100 | — | — |
| 2025-03-13 | $4.36 | $19.06 | 297,600 | — | — |
| 2025-03-12 | $4.42 | $19.32 | 211,200 | — | — |
| 2025-03-11 | $4.41 | $19.28 | 336,300 | — | — |
| 2025-03-10 | $4.34 | $18.97 | 243,600 | — | — |
| 2025-03-07 | $4.40 | $19.24 | 269,800 | — | — |
| 2025-03-06 | $4.35 | $19.02 | 229,300 | — | — |
| 2025-03-05 | $4.27 | $18.67 | 223,700 | — | — |
| 2025-03-04 | $4.24 | $18.54 | 291,900 | — | — |
| 2025-03-03 | $4.33 | $18.67 | 355,900 | — | — |
| 2025-02-28 | $4.52 | $19.49 | 243,800 | — | — |
| 2025-02-27 | $4.51 | $19.44 | 141,700 | — | — |
| 2025-02-26 | $4.58 | $19.75 | 182,100 | — | — |
| 2025-02-25 | $4.66 | $20.09 | 252,500 | — | — |
| 2025-02-24 | $4.62 | $19.92 | 275,800 | — | — |
| 2025-02-21 | $4.73 | $20.39 | 309,500 | — | — |
| 2025-02-20 | $4.80 | $20.69 | 163,700 | — | — |
| 2025-02-19 | $4.90 | $21.13 | 166,600 | — | — |
| 2025-02-18 | $4.92 | $21.21 | 205,800 | — | — |
| 2025-02-14 | $4.89 | $21.08 | 107,400 | — | — |
| 2025-02-13 | $4.92 | $21.21 | 211,900 | — | — |
| 2025-02-12 | $4.92 | $21.21 | 171,600 | — | — |
| 2025-02-11 | $4.95 | $21.34 | 109,100 | — | — |
| 2025-02-10 | $4.90 | $21.13 | 206,800 | — | — |
| 2025-02-07 | $4.95 | $21.34 | 174,700 | — | — |
| 2025-02-06 | $5.05 | $21.77 | 209,100 | — | — |
| 2025-02-05 | $5.03 | $21.69 | 167,700 | — | — |
| 2025-02-04 | $5.09 | $21.94 | 268,400 | — | — |
| 2025-02-03 | $4.92 | $21.21 | 496,800 | — | — |
| 2025-01-31 | $5.46 | $23.54 | 181,600 | — | — |
| 2025-01-30 | $5.53 | $23.84 | 159,900 | — | — |
| 2025-01-29 | $5.53 | $23.84 | 169,100 | — | — |
| 2025-01-28 | $5.47 | $23.58 | 227,800 | — | — |
| 2025-01-27 | $5.65 | $24.36 | 216,000 | — | — |
| 2025-01-24 | $5.53 | $23.84 | 216,700 | — | — |
| 2025-01-23 | $5.52 | $23.80 | 299,300 | — | — |
| 2025-01-22 | $5.37 | $23.15 | 211,600 | — | — |
| 2025-01-21 | $5.49 | $23.67 | 292,000 | — | — |
| 2025-01-17 | $5.35 | $23.07 | 214,800 | — | — |
| 2025-01-16 | $5.39 | $23.24 | 195,600 | — | — |
| 2025-01-15 | $5.33 | $22.98 | 182,300 | — | — |
| 2025-01-14 | $5.22 | $22.51 | 251,000 | — | — |
| 2025-01-13 | $5.20 | $22.42 | 162,800 | — | — |
| 2025-01-10 | $5.14 | $22.16 | 174,400 | — | — |
| 2025-01-08 | $5.17 | $22.29 | 216,300 | — | — |
| 2025-01-07 | $5.22 | $22.51 | 163,100 | — | — |
| 2025-01-06 | $5.35 | $23.07 | 252,500 | — | — |
| 2025-01-03 | $5.25 | $22.63 | 212,000 | — | — |
| 2025-01-02 | $5.21 | $22.46 | 241,700 | — | — |